VIX短期先物指数ETF(318A)の株価時系列情報
VIX短期先物指数ETF(318A)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/12/30 | 535 | 545 | 534 | 545 | 800,970 |
| 2025/12/29 | 541 | 542 | 539 | 541 | 743,250 |
| 2025/12/26 | 537 | 540 | 537 | 540 | 983,810 |
| 2025/12/25 | 539 | 543 | 537 | 543 | 798,430 |
| 2025/12/24 | 541 | 542 | 540 | 541 | 933,470 |
| 2025/12/23 | 547 | 548 | 543 | 544 | 1,081,460 |
| 2025/12/22 | 557 | 559 | 554 | 555 | 1,537,460 |
| 2025/12/19 | 580 | 583 | 578 | 581 | 1,210,910 |
| 2025/12/18 | 599 | 602 | 592 | 597 | 1,242,020 |
| 2025/12/17 | 589 | 594 | 587 | 589 | 1,063,330 |
| 2025/12/16 | 590 | 603 | 590 | 602 | 1,373,330 |
| 2025/12/15 | 598 | 600 | 590 | 590 | 1,016,250 |
| 2025/12/12 | 590 | 591 | 588 | 588 | 2,221,350 |
| 2025/12/11 | 608 | 623 | 606 | 623 | 2,520,060 |
| 2025/12/10 | 630 | 634 | 629 | 631 | 1,072,950 |
| 2025/12/09 | 625 | 632 | 623 | 631 | 880,760 |
| 2025/12/08 | 617 | 618 | 615 | 615 | 1,024,980 |
| 2025/12/05 | 625 | 627 | 619 | 619 | 1,994,620 |
| 2025/12/04 | 631 | 631 | 628 | 630 | 1,318,910 |
| 2025/12/03 | 637 | 640 | 635 | 637 | 1,430,840 |
| 2025/12/02 | 647 | 656 | 644 | 650 | 1,673,850 |
| 2025/12/01 | 655 | 667 | 647 | 667 | 1,980,800 |
| 2025/11/28 | 661 | 663 | 656 | 662 | 640,620 |
| 2025/11/27 | 662 | 668 | 659 | 668 | 825,700 |
| 2025/11/26 | 681 | 681 | 675 | 678 | 1,363,900 |
| 2025/11/25 | 707 | 712 | 703 | 709 | 1,903,420 |
| 2025/11/21 | 784 | 798 | 767 | 789 | 2,928,010 |
| 2025/11/20 | 719 | 725 | 717 | 724 | 1,589,820 |
| 2025/11/19 | 755 | 767 | 747 | 752 | 2,439,910 |
| 2025/11/18 | 728 | 757 | 727 | 751 | 2,998,650 |
| 2025/11/17 | 684 | 703 | 681 | 683 | 2,070,060 |
| 2025/11/14 | 696 | 707 | 683 | 705 | 2,527,430 |
| 2025/11/13 | 662 | 663 | 655 | 656 | 665,090 |
| 2025/11/12 | 650 | 653 | 648 | 650 | 742,730 |
| 2025/11/11 | 650 | 657 | 648 | 657 | 1,373,260 |
| 2025/11/10 | 673 | 676 | 661 | 662 | 1,002,460 |
| 2025/11/07 | 687 | 698 | 681 | 686 | 2,322,650 |
| 2025/11/06 | 664 | 671 | 664 | 667 | 1,388,470 |
| 2025/11/05 | 695 | 712 | 689 | 692 | 3,455,680 |
| 2025/11/04 | 668 | 695 | 665 | 695 | 2,351,430 |
| 2025/10/31 | 654 | 663 | 651 | 662 | 661,210 |
| 2025/10/30 | 656 | 670 | 647 | 658 | 4,301,350 |
| 2025/10/29 | 640 | 644 | 637 | 644 | 1,042,520 |
| 2025/10/28 | 628 | 631 | 628 | 630 | 1,184,630 |
| 2025/10/27 | 624 | 627 | 622 | 622 | 1,519,920 |
| 2025/10/24 | 654 | 655 | 650 | 651 | 1,599,440 |
| 2025/10/23 | 680 | 684 | 670 | 673 | 1,338,810 |
| 2025/10/22 | 665 | 670 | 662 | 663 | 1,893,690 |
| 2025/10/21 | 660 | 676 | 657 | 674 | 2,856,340 |
| 2025/10/20 | 711 | 718 | 702 | 704 | 2,138,650 |
| 2025/10/17 | 770 | 799 | 762 | 790 | 4,516,630 |
| 2025/10/16 | 711 | 717 | 710 | 712 | 1,345,210 |
| 2025/10/15 | 701 | 709 | 692 | 692 | 2,623,300 |
| 2025/10/14 | 677 | 707 | 667 | 702 | 6,169,740 |
| 2025/10/10 | 654 | 662 | 651 | 657 | 780,230 |
| 2025/10/09 | 646 | 658 | 645 | 658 | 1,251,110 |
| 2025/10/08 | 659 | 661 | 658 | 661 | 1,215,520 |
| 2025/10/07 | 639 | 642 | 636 | 639 | 1,042,320 |
| 2025/10/06 | 631 | 638 | 631 | 638 | 906,630 |
| 2025/10/03 | 631 | 634 | 630 | 631 | 1,168,860 |
| 2025/10/02 | 625 | 627 | 623 | 627 | 1,387,080 |
| 2025/10/01 | 633 | 642 | 633 | 639 | 1,468,330 |
| 2025/09/30 | 633 | 639 | 633 | 636 | 1,252,660 |
| 2025/09/29 | 629 | 632 | 624 | 625 | 2,114,400 |
| 2025/09/26 | 660 | 662 | 657 | 659 | 1,247,250 |
| 2025/09/25 | 644 | 646 | 643 | 646 | 632,390 |
| 2025/09/24 | 646 | 651 | 646 | 650 | 857,670 |
| 2025/09/22 | 631 | 636 | 631 | 636 | 768,910 |
| 2025/09/19 | 626 | 631 | 626 | 627 | 1,412,190 |
| 2025/09/18 | 621 | 625 | 619 | 624 | 2,383,450 |
| 2025/09/17 | 648 | 659 | 645 | 659 | 1,019,050 |
| 2025/09/16 | 642 | 647 | 641 | 643 | 1,074,950 |
| 2025/09/12 | 637 | 639 | 636 | 639 | 1,903,430 |
| 2025/09/11 | 650 | 654 | 650 | 653 | 1,520,330 |
| 2025/09/10 | 656 | 658 | 654 | 655 | 1,728,330 |
| 2025/09/09 | 661 | 662 | 658 | 660 | 2,763,670 |
| 2025/09/08 | 672 | 676 | 672 | 673 | 1,177,700 |
| 2025/09/05 | 671 | 673 | 671 | 672 | 1,599,550 |
| 2025/09/04 | 690 | 693 | 687 | 693 | 1,782,250 |
| 2025/09/03 | 706 | 714 | 705 | 711 | 1,690,560 |
| 2025/09/02 | 685 | 690 | 683 | 690 | 940,020 |
| 2025/09/01 | 678 | 685 | 675 | 685 | 1,485,190 |
| 2025/08/29 | 674 | 675 | 673 | 674 | 1,041,480 |
| 2025/08/28 | 685 | 687 | 678 | 678 | 1,556,740 |
| 2025/08/27 | 681 | 682 | 679 | 680 | 1,515,490 |
| 2025/08/26 | 688 | 696 | 683 | 693 | 2,344,490 |
| 2025/08/25 | 685 | 692 | 684 | 687 | 3,259,170 |
| 2025/08/22 | 745 | 756 | 745 | 756 | 1,610,300 |
| 2025/08/21 | 730 | 734 | 727 | 730 | 1,378,530 |
| 2025/08/20 | 740 | 748 | 740 | 742 | 1,648,590 |
| 2025/08/19 | 726 | 727 | 721 | 723 | 2,007,590 |
| 2025/08/18 | 740 | 741 | 738 | 741 | 979,250 |
| 2025/08/15 | 740 | 746 | 736 | 738 | 1,648,870 |
| 2025/08/14 | 741 | 742 | 737 | 739 | 2,339,400 |
| 2025/08/13 | 755 | 755 | 749 | 750 | 2,942,740 |
| 2025/08/12 | 790 | 795 | 784 | 789 | 2,081,190 |
| 2025/08/08 | 795 | 804 | 793 | 801 | 1,190,930 |
| 2025/08/07 | 802 | 802 | 795 | 795 | 1,883,020 |
| 2025/08/06 | 829 | 830 | 816 | 817 | 1,285,470 |
| 2025/08/05 | 807 | 807 | 801 | 802 | 1,450,160 |
| 2025/08/04 | 872 | 873 | 861 | 871 | 2,515,140 |
| 2025/08/01 | 835 | 843 | 828 | 842 | 2,074,330 |
| 2025/07/31 | 794 | 797 | 784 | 790 | 1,545,400 |
| 2025/07/30 | 807 | 808 | 801 | 802 | 1,112,210 |
| 2025/07/29 | 786 | 788 | 783 | 784 | 1,454,460 |
| 2025/07/28 | 800 | 803 | 784 | 785 | 2,014,420 |
| 2025/07/25 | 807 | 814 | 806 | 812 | 1,296,450 |
| 2025/07/24 | 809 | 809 | 802 | 804 | 1,916,120 |
| 2025/07/23 | 845 | 845 | 832 | 833 | 2,044,220 |
| 2025/07/22 | 860 | 862 | 850 | 860 | 1,310,970 |
| 2025/07/18 | 870 | 875 | 869 | 875 | 1,033,400 |
| 2025/07/17 | 885 | 885 | 872 | 873 | 1,021,860 |
| 2025/07/16 | 878 | 892 | 878 | 891 | 1,116,530 |
| 2025/07/15 | 876 | 876 | 861 | 865 | 1,349,660 |
| 2025/07/14 | 878 | 882 | 872 | 881 | 1,015,160 |
| 2025/07/11 | 854 | 868 | 850 | 863 | 1,871,890 |
| 2025/07/10 | 868 | 870 | 866 | 866 | 1,151,440 |
| 2025/07/09 | 892 | 895 | 888 | 888 | 912,530 |
| 2025/07/08 | 911 | 913 | 901 | 902 | 882,950 |
| 2025/07/07 | 909 | 915 | 902 | 915 | 1,248,360 |
| 2025/07/04 | 890 | 923 | 890 | 923 | 936,290 |
| 2025/07/03 | 895 | 895 | 891 | 894 | 711,100 |
| 2025/07/02 | 907 | 907 | 897 | 897 | 1,028,700 |
| 2025/07/01 | 905 | 910 | 900 | 909 | 832,100 |
| 2025/06/30 | 905 | 907 | 897 | 898 | 710,990 |
| 2025/06/27 | 911 | 911 | 905 | 907 | 653,320 |
| 2025/06/26 | 925 | 925 | 919 | 919 | 443,350 |
| 2025/06/25 | 931 | 932 | 927 | 931 | 632,480 |
| 2025/06/24 | 973 | 976 | 946 | 946 | 1,981,150 |
| 2025/06/23 | 1,043 | 1,055 | 1,038 | 1,042 | 1,134,010 |
| 2025/06/20 | 1,020 | 1,025 | 1,011 | 1,013 | 688,700 |
| 2025/06/19 | 1,002 | 1,034 | 1,001 | 1,032 | 860,740 |
| 2025/06/18 | 1,034 | 1,037 | 1,016 | 1,019 | 1,271,920 |
| 2025/06/17 | 996 | 1,005 | 991 | 995 | 1,204,800 |
| 2025/06/16 | 1,007 | 1,012 | 996 | 1,005 | 1,316,830 |
| 2025/06/13 | 969 | 1,082 | 966 | 1,040 | 2,899,970 |
| 2025/06/12 | 956 | 967 | 954 | 963 | 935,110 |
| 2025/06/11 | 950 | 960 | 950 | 959 | 459,420 |
| 2025/06/10 | 953 | 963 | 944 | 954 | 800,500 |
| 2025/06/09 | 964 | 971 | 961 | 968 | 578,000 |
| 2025/06/06 | 996 | 997 | 985 | 991 | 754,870 |
| 2025/06/05 | 973 | 982 | 969 | 981 | 611,410 |
| 2025/06/04 | 982 | 986 | 978 | 981 | 745,070 |
| 2025/06/03 | 998 | 1,007 | 994 | 1,006 | 472,830 |
| 2025/06/02 | 1,022 | 1,043 | 1,020 | 1,037 | 569,950 |
| 2025/05/30 | 1,014 | 1,022 | 1,008 | 1,015 | 732,450 |
| 2025/05/29 | 984 | 990 | 977 | 978 | 410,000 |
| 2025/05/28 | 997 | 1,005 | 996 | 1,003 | 407,180 |
| 2025/05/27 | 1,042 | 1,055 | 1,035 | 1,036 | 248,010 |
| 2025/05/26 | 1,049 | 1,058 | 1,030 | 1,037 | 545,000 |
| 2025/05/23 | 1,039 | 1,045 | 1,025 | 1,041 | 347,180 |
| 2025/05/22 | 1,050 | 1,052 | 1,025 | 1,045 | 617,260 |
| 2025/05/21 | 1,000 | 1,000 | 980 | 990 | 695,090 |
| 2025/05/20 | 1,000 | 1,017 | 1,000 | 1,012 | 386,470 |
| 2025/05/19 | 1,030 | 1,050 | 1,022 | 1,039 | 847,830 |
| 2025/05/16 | 999 | 1,005 | 991 | 994 | 650,670 |
| 2025/05/15 | 1,022 | 1,036 | 1,022 | 1,027 | 340,980 |
| 2025/05/14 | 1,008 | 1,018 | 1,006 | 1,006 | 355,520 |
| 2025/05/13 | 1,017 | 1,025 | 1,017 | 1,020 | 394,730 |
| 2025/05/12 | 1,118 | 1,120 | 1,104 | 1,106 | 178,080 |
| 2025/05/09 | 1,166 | 1,176 | 1,150 | 1,155 | 214,640 |
| 2025/05/08 | 1,200 | 1,200 | 1,170 | 1,181 | 216,950 |
| 2025/05/07 | 1,199 | 1,210 | 1,188 | 1,208 | 154,120 |
| 2025/05/02 | 1,226 | 1,235 | 1,197 | 1,216 | 199,990 |
| 2025/05/01 | 1,195 | 1,203 | 1,186 | 1,202 | 154,590 |
| 2025/04/30 | 1,184 | 1,194 | 1,180 | 1,190 | 109,740 |
| 2025/04/28 | 1,213 | 1,214 | 1,205 | 1,211 | 129,090 |
| 2025/04/25 | 1,231 | 1,238 | 1,225 | 1,229 | 196,270 |
| 2025/04/24 | 1,278 | 1,307 | 1,269 | 1,291 | 318,090 |
| 2025/04/23 | 1,271 | 1,301 | 1,271 | 1,272 | 417,460 |
| 2025/04/22 | 1,388 | 1,403 | 1,373 | 1,373 | 393,540 |
| 2025/04/21 | 1,391 | 1,391 | 1,331 | 1,351 | 189,750 |
| 2025/04/18 | 1,330 | 1,349 | 1,317 | 1,339 | 136,740 |
| 2025/04/17 | 1,361 | 1,367 | 1,324 | 1,334 | 343,930 |
| 2025/04/16 | 1,346 | 1,391 | 1,334 | 1,366 | 507,190 |
| 2025/04/15 | 1,323 | 1,326 | 1,292 | 1,302 | 395,190 |
| 2025/04/14 | 1,409 | 1,425 | 1,398 | 1,398 | 301,610 |
| 2025/04/11 | 1,586 | 1,610 | 1,451 | 1,465 | 535,550 |
| 2025/04/10 | 1,300 | 1,350 | 1,300 | 1,326 | 779,850 |
| 2025/04/09 | 1,710 | 1,710 | 1,617 | 1,700 | 351,010 |
| 2025/04/08 | 1,400 | 1,497 | 1,351 | 1,410 | 1,054,210 |
| 2025/04/07 | 1,498 | 1,498 | 1,498 | 1,498 | 255,890 |
| 2025/04/04 | 1,179 | 1,254 | 1,175 | 1,198 | 967,440 |
| 2025/04/03 | 1,120 | 1,126 | 1,081 | 1,095 | 685,500 |
| 2025/04/02 | 1,017 | 1,032 | 1,017 | 1,023 | 282,460 |
| 2025/04/01 | 1,030 | 1,052 | 1,028 | 1,042 | 515,370 |
| 2025/03/31 | 1,067 | 1,078 | 1,057 | 1,073 | 857,380 |
| 2025/03/28 | 941 | 955 | 939 | 952 | 344,350 |
| 2025/03/27 | 943 | 945 | 921 | 928 | 331,740 |
| 2025/03/26 | 900 | 903 | 893 | 898 | 104,500 |
| 2025/03/25 | 898 | 904 | 896 | 902 | 215,090 |
| 2025/03/24 | 929 | 934 | 924 | 931 | 149,690 |
| 2025/03/21 | 942 | 951 | 939 | 948 | 149,530 |
| 2025/03/19 | 989 | 1,013 | 989 | 1,010 | 117,030 |
| 2025/03/18 | 979 | 989 | 969 | 974 | 136,780 |
| 2025/03/17 | 1,023 | 1,046 | 1,022 | 1,039 | 124,490 |
| 2025/03/14 | 1,090 | 1,098 | 1,076 | 1,090 | 95,950 |
| 2025/03/13 | 1,058 | 1,106 | 1,051 | 1,095 | 272,780 |
| 2025/03/12 | 1,110 | 1,118 | 1,098 | 1,117 | 97,360 |
| 2025/03/11 | 1,130 | 1,185 | 1,095 | 1,102 | 441,780 |
| 2025/03/10 | 1,028 | 1,032 | 1,015 | 1,026 | 149,750 |
| 2025/03/07 | 1,034 | 1,057 | 1,026 | 1,052 | 252,590 |
| 2025/03/06 | 961 | 969 | 958 | 967 | 60,030 |
| 2025/03/05 | 976 | 989 | 964 | 976 | 154,520 |
| 2025/03/04 | 967 | 992 | 966 | 980 | 166,550 |
| 2025/03/03 | 909 | 918 | 902 | 907 | 126,190 |
| 2025/02/28 | 914 | 940 | 903 | 926 | 249,990 |
| 2025/02/27 | 862 | 878 | 857 | 869 | 57,720 |
| 2025/02/26 | 880 | 880 | 868 | 878 | 72,630 |
| 2025/02/25 | 870 | 884 | 848 | 874 | 408,860 |
| 2025/02/21 | 832 | 835 | 825 | 831 | 68,530 |
| 2025/02/20 | 842 | 842 | 827 | 840 | 129,950 |
| 2025/02/19 | 846 | 850 | 842 | 846 | 82,570 |
| 2025/02/18 | 851 | 853 | 844 | 852 | 42,750 |
| 2025/02/17 | 850 | 858 | 837 | 848 | 149,150 |
| 2025/02/14 | 865 | 865 | 856 | 859 | 173,310 |
| 2025/02/13 | 870 | 877 | 866 | 877 | 51,100 |
| 2025/02/12 | 870 | 880 | 865 | 879 | 58,610 |
| 2025/02/10 | 875 | 885 | 872 | 882 | 96,150 |
| 2025/02/07 | 869 | 877 | 861 | 875 | 111,920 |
| 2025/02/06 | 902 | 902 | 870 | 873 | 197,530 |
| 2025/02/05 | 910 | 917 | 903 | 917 | 61,270 |
| 2025/02/04 | 905 | 1,006 | 902 | 951 | 254,530 |
| 2025/02/03 | 1,020 | 1,024 | 976 | 993 | 297,170 |
| 2025/01/31 | 875 | 889 | 874 | 875 | 40,540 |
| 2025/01/30 | 904 | 904 | 880 | 890 | 38,760 |
| 2025/01/29 | 898 | 910 | 892 | 899 | 40,680 |
| 2025/01/28 | 928 | 946 | 900 | 928 | 75,730 |
| 2025/01/27 | 877 | 940 | 877 | 938 | 90,000 |
| 2025/01/24 | 896 | 896 | 870 | 880 | 89,080 |
| 2025/01/23 | 889 | 907 | 887 | 907 | 56,290 |
| 2025/01/22 | 886 | 886 | 867 | 877 | 64,960 |
| 2025/01/21 | 895 | 930 | 893 | 916 | 38,890 |
| 2025/01/20 | 928 | 956 | 928 | 946 | 31,300 |
| 2025/01/17 | 939 | 939 | 909 | 928 | 91,680 |
| 2025/01/16 | 921 | 932 | 905 | 924 | 48,990 |
| 2025/01/15 | 1,040 | 1,040 | 1,000 | 1,004 | 47,530 |